Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.457 | 4.457 | 4.295 | 4.295 | 805,065 | -0.13(-2.84%) |
Feb 28, 2008 | 4.376 | 4.445 | 4.338 | 4.421 | 679,567 | +0.03(+0.59%) |
Feb 27, 2008 | 4.340 | 4.431 | 4.333 | 4.395 | 590,571 | +0.06(+1.42%) |
Feb 26, 2008 | 4.386 | 4.416 | 4.317 | 4.333 | 922,591 | -0.05(-1.14%) |
Feb 25, 2008 | 4.359 | 4.393 | 4.317 | 4.383 | 564,999 | +0.05(+1.04%) |
Feb 22, 2008 | 4.310 | 4.357 | 4.267 | 4.338 | 812,595 | +0.06(+1.44%) |
Feb 21, 2008 | 4.343 | 4.367 | 4.255 | 4.276 | 1,007,761 | -0.05(-1.15%) |
Feb 20, 2008 | 4.255 | 4.336 | 4.224 | 4.326 | 779,700 | +0.06(+1.39%) |
Feb 19, 2008 | 4.300 | 4.326 | 4.255 | 4.267 | 612,726 | +0.04(+0.84%) |
Feb 18, 2008 | 4.267 | 4.291 | 4.217 | 4.231 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.267 | 4.291 | 4.217 | 4.231 | 820,062 | -0.04(-0.83%) |
Feb 14, 2008 | 4.381 | 4.390 | 4.208 | 4.267 | 1,109,543 | -0.09(-2.17%) |
Feb 13, 2008 | 4.461 | 4.466 | 4.331 | 4.362 | 718,398 | -0.05(-1.23%) |
Feb 12, 2008 | 4.409 | 4.450 | 4.409 | 4.416 | 545,738 | +0.03(+0.65%) |
Feb 11, 2008 | 4.416 | 4.450 | 4.386 | 4.388 | 520,553 | -0.05(-1.07%) |
Feb 08, 2008 | 4.350 | 4.457 | 4.326 | 4.435 | 527,518 | +0.09(+2.02%) |
Feb 07, 2008 | 4.357 | 4.398 | 4.281 | 4.348 | 419,387 | -0.02(-0.43%) |
Feb 06, 2008 | 4.433 | 4.473 | 4.352 | 4.367 | 1,077,740 | -0.09(-2.02%) |
Feb 05, 2008 | 4.350 | 4.457 | 4.317 | 4.457 | 1,207,250 | +0.10(+2.40%) |
Feb 04, 2008 | 4.419 | 4.423 | 4.352 | 4.352 | 960,114 | -0.07(-1.50%) |
Feb 01, 2008 | 4.343 | 4.423 | 4.343 | 4.419 | 733,677 | +0.09(+1.97%) |
Jan 31, 2008 | 4.350 | 4.374 | 4.312 | 4.333 | 830,608 | +0.00(+0.00%) |
Jan 30, 2008 | 4.307 | 4.383 | 4.243 | 4.333 | 923,688 | -0.01(-0.16%) |
Jan 29, 2008 | 4.314 | 4.362 | 4.286 | 4.340 | 654,847 | +0.04(+0.88%) |
Jan 28, 2008 | 4.322 | 4.322 | 4.243 | 4.303 | 842,188 | +0.00(+0.06%) |
Jan 25, 2008 | 4.336 | 4.350 | 4.253 | 4.300 | 736,959 | -0.01(-0.33%) |
Jan 24, 2008 | 4.274 | 4.329 | 4.272 | 4.314 | 722,380 | +0.06(+1.39%) |
Jan 23, 2008 | 4.279 | 4.279 | 4.172 | 4.255 | 766,910 | -0.03(-0.66%) |
Jan 22, 2008 | 4.037 | 4.303 | 4.037 | 4.284 | 1,242,069 | -0.10(-2.38%) |
Jan 21, 2008 | 4.367 | 4.426 | 4.310 | 4.388 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.367 | 4.426 | 4.310 | 4.388 | 856,252 | +0.00(+0.11%) |
Jan 17, 2008 | 4.468 | 4.468 | 4.381 | 4.383 | 1,452,953 | -0.08(-1.81%) |
Jan 16, 2008 | 4.374 | 4.468 | 4.374 | 4.464 | 901,710 | +0.06(+1.29%) |
Jan 15, 2008 | 4.445 | 4.471 | 4.362 | 4.407 | 1,089,261 | -0.07(-1.54%) |
Jan 14, 2008 | 4.485 | 4.504 | 4.440 | 4.476 | 679,166 | -0.01(-0.21%) |
Jan 11, 2008 | 4.433 | 4.485 | 4.425 | 4.485 | 699,415 | +0.03(+0.64%) |
Jan 10, 2008 | 4.435 | 4.485 | 4.428 | 4.457 | 916,217 | +0.04(+0.86%) |
Jan 09, 2008 | 4.383 | 4.476 | 4.312 | 4.419 | 958,608 | +0.05(+1.25%) |
Jan 08, 2008 | 4.386 | 4.402 | 4.362 | 4.364 | 794,751 | -0.01(-0.22%) |
Jan 07, 2008 | 4.464 | 4.478 | 4.331 | 4.374 | 1,448,004 | -0.09(-1.91%) |
Jan 04, 2008 | 4.476 | 4.478 | 4.409 | 4.459 | 821,306 | -0.03(-0.74%) |
Jan 03, 2008 | 4.457 | 4.495 | 4.397 | 4.492 | 848,929 | +0.06(+1.39%) |
Jan 02, 2008 | 4.426 | 4.440 | 4.383 | 4.431 | 1,057,876 | -0.00(-0.05%) |
Jan 01, 2008 | 4.276 | 4.442 | 4.269 | 4.433 | 2,285,438 | +0.00(+0.00%) |
Dec 31, 2007 | 4.276 | 4.442 | 4.269 | 4.433 | 2,285,438 | +0.15(+3.60%) |
Dec 28, 2007 | 4.284 | 4.381 | 4.276 | 4.279 | 2,143,931 | -0.05(-1.20%) |
Dec 27, 2007 | 4.279 | 4.338 | 4.269 | 4.331 | 2,269,514 | +0.04(+1.00%) |
Dec 26, 2007 | 4.350 | 4.350 | 4.279 | 4.288 | 2,695,997 | -0.03(-0.77%) |
Dec 24, 2007 | 4.253 | 4.348 | 4.212 | 4.322 | 1,168,504 | +0.07(+1.56%) |
Dec 21, 2007 | 4.184 | 4.258 | 4.089 | 4.255 | 2,665,093 | +0.15(+3.70%) |
Dec 20, 2007 | 3.987 | 4.113 | 3.985 | 4.103 | 2,779,943 | +0.10(+2.43%) |
Dec 19, 2007 | 4.030 | 4.054 | 3.978 | 4.006 | 2,843,405 | -0.01(-0.24%) |
Dec 18, 2007 | 4.030 | 4.047 | 3.994 | 4.016 | 2,907,340 | -0.01(-0.24%) |
Dec 17, 2007 | 4.101 | 4.130 | 4.006 | 4.025 | 2,736,494 | -0.08(-2.02%) |
Dec 14, 2007 | 4.058 | 4.165 | 4.049 | 4.108 | 1,741,788 | +0.03(+0.70%) |
Dec 13, 2007 | 4.054 | 4.115 | 4.013 | 4.080 | 2,188,520 | +0.03(+0.64%) |
Dec 12, 2007 | 4.148 | 4.172 | 4.047 | 4.054 | 2,001,643 | -0.04(-1.04%) |
Dec 11, 2007 | 4.163 | 4.175 | 4.070 | 4.096 | 1,963,256 | -0.08(-1.87%) |
Dec 10, 2007 | 4.201 | 4.208 | 4.151 | 4.175 | 1,392,081 | -0.01(-0.28%) |
Dec 07, 2007 | 4.167 | 4.205 | 4.153 | 4.186 | 2,115,119 | +0.02(+0.45%) |
Dec 06, 2007 | 4.115 | 4.191 | 4.103 | 4.167 | 2,209,190 | +0.02(+0.46%) |
Dec 05, 2007 | 4.032 | 4.148 | 4.032 | 4.148 | 2,241,250 | +0.12(+2.94%) |
Dec 04, 2007 | 4.006 | 4.039 | 3.992 | 4.030 | 1,853,577 | +0.02(+0.59%) |